Skip to main content

Dick's Sporting Goods Inc (NY: DKS )

224.86 +2.27 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 13.74 13.92 13.47 13.62 3,347,605 +0.11(+0.85%)
Apr 29, 2009 13.99 14.00 13.41 13.50 4,305,288 -0.28(-2.03%)
Apr 28, 2009 13.68 14.23 13.50 13.78 2,337,349 -0.02(-0.16%)
Apr 27, 2009 13.73 14.01 13.39 13.80 3,130,070 -0.13(-0.93%)
Apr 24, 2009 13.95 14.26 13.71 13.93 3,112,702 +0.14(+1.04%)
Apr 23, 2009 13.67 14.05 13.54 13.79 4,956,000 -0.27(-1.94%)
Apr 22, 2009 13.31 14.45 13.20 14.06 4,951,516 +0.59(+4.42%)
Apr 21, 2009 12.44 13.54 12.38 13.47 3,464,781 +0.84(+6.64%)
Apr 20, 2009 12.88 13.04 12.50 12.63 4,638,129 -0.55(-4.19%)
Apr 17, 2009 12.68 13.30 12.32 13.18 3,526,379 +0.37(+2.91%)
Apr 16, 2009 11.87 12.94 11.72 12.81 3,930,416 +1.06(+9.03%)
Apr 15, 2009 11.58 11.79 11.42 11.75 1,649,357 +0.23(+1.99%)
Apr 14, 2009 11.52 11.87 11.32 11.52 3,769,008 -0.40(-3.37%)
Apr 13, 2009 11.88 12.05 11.57 11.92 2,088,760 -0.14(-1.13%)
Apr 09, 2009 11.47 12.32 11.23 12.05 4,988,186 +0.70(+6.19%)
Apr 08, 2009 11.16 11.49 11.16 11.35 3,498,608 +0.08(+0.70%)
Apr 07, 2009 11.42 11.57 11.14 11.27 3,875,770 -0.40(-3.44%)
Apr 06, 2009 11.80 11.95 11.38 11.67 3,018,825 -0.22(-1.87%)
Apr 03, 2009 11.29 11.91 11.03 11.90 3,635,094 +0.60(+5.33%)
Apr 02, 2009 10.94 11.63 10.89 11.29 3,433,032 +0.61(+5.70%)
Apr 01, 2009 9.631 10.72 9.631 10.68 2,663,774 +0.46(+4.48%)
Mar 31, 2009 10.29 10.55 10.03 10.23 3,395,089 +0.04(+0.35%)
Mar 30, 2009 10.57 10.69 10.03 10.19 3,273,972 -0.95(-8.55%)
Mar 26, 2009 10.57 11.29 10.56 11.14 3,791,615 +0.50(+4.71%)
Mar 25, 2009 10.74 10.89 10.12 10.64 3,091,497 +0.03(+0.27%)
Mar 24, 2009 10.61 10.91 10.06 10.61 3,566,623 -0.54(-4.82%)
Mar 23, 2009 10.70 11.15 10.69 11.15 3,570,148 +0.72(+6.87%)
Mar 20, 2009 10.69 10.71 10.20 10.43 2,929,387 -0.21(-1.95%)
Mar 19, 2009 10.40 10.71 10.36 10.64 3,346,470 +0.37(+3.63%)
Mar 18, 2009 9.889 10.60 9.703 10.27 5,855,550 +0.37(+3.69%)
Mar 17, 2009 9.395 9.925 9.266 9.904 4,420,794 +0.54(+5.82%)
Mar 16, 2009 9.911 10.03 9.337 9.359 3,476,891 -0.47(-4.74%)
Mar 13, 2009 10.24 10.35 9.631 9.825 0 -0.31(-3.04%)
Mar 12, 2009 9.366 10.23 9.022 10.13 6,547,245 +0.52(+5.44%)
Mar 11, 2009 8.879 9.839 8.800 9.610 6,489,872 +0.41(+4.44%)
Mar 10, 2009 7.883 9.226 7.352 9.201 6,276,224 +1.37(+17.47%)
Mar 09, 2009 7.610 8.083 7.553 7.833 2,582,395 +0.11(+1.49%)
Mar 06, 2009 7.897 7.947 7.489 7.718 0 -0.14(-1.73%)
Mar 05, 2009 8.212 8.513 7.643 7.854 3,728,194 -0.54(-6.40%)
Mar 04, 2009 8.277 8.564 8.184 8.392 2,320,359 +0.07(+0.86%)
Mar 02, 2009 8.700 8.814 8.270 8.320 3,667,792 -0.53(-5.99%)
Feb 27, 2009 8.578 9.122 8.506 8.850 0 +0.08(+0.90%)
Feb 26, 2009 9.151 9.187 8.743 8.771 1,659,602 -0.14(-1.61%)
Feb 25, 2009 8.829 9.173 8.599 8.915 3,528,710 +0.24(+2.72%)
Feb 24, 2009 8.327 8.757 8.212 8.678 2,192,064 +0.44(+5.30%)
Feb 23, 2009 8.907 8.993 8.220 8.241 2,823,102 -0.62(-6.96%)
Feb 20, 2009 8.076 8.950 8.076 8.857 4,357,176 +0.58(+7.01%)
Feb 19, 2009 8.492 8.707 8.191 8.277 1,265,156 -0.08(-0.94%)
Feb 18, 2009 8.571 8.700 8.241 8.356 1,989,526 -0.19(-2.18%)
Feb 17, 2009 8.513 8.678 8.327 8.542 1,947,138 -0.19(-2.21%)
Feb 13, 2009 8.950 9.094 8.707 8.736 1,648,002 -0.19(-2.09%)
Feb 12, 2009 8.291 8.986 8.291 8.922 2,534,922 +0.33(+3.84%)
Feb 11, 2009 8.743 8.907 8.327 8.592 2,319,902 -0.18(-2.04%)
Feb 10, 2009 9.122 9.531 8.571 8.771 3,969,059 -0.55(-5.92%)
Feb 09, 2009 9.302 9.595 9.122 9.323 2,675,465 -0.10(-1.06%)
Feb 06, 2009 8.685 9.896 8.685 9.423 6,964,421 +1.35(+16.79%)
Feb 05, 2009 7.926 8.270 7.818 8.069 2,686,047 +0.11(+1.44%)
Feb 04, 2009 7.969 8.205 7.790 7.954 3,103,197 -0.11(-1.42%)
Feb 03, 2009 7.897 8.126 7.496 8.069 2,524,545 +0.22(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.